BHP Group Limited NPV (DI) (BHP) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BHP Group Limited NPV (DI)

Date Open High Low Close* Volume
08/12/2010 2,443.00p 2,488.00p 2,421.00p 2,428.00p 7767589
07/12/2010 2,440.00p 2,533.00p 2,439.50p 2,481.00p 9544015
06/12/2010 2,432.00p 2,463.51p 2,402.00p 2,439.50p 5118429
03/12/2010 2,440.00p 2,464.00p 2,409.50p 2,423.50p 5869848
02/12/2010 2,393.00p 2,457.50p 2,375.50p 2,450.00p 6109067
01/12/2010 2,299.50p 2,372.00p 2,294.52p 2,363.00p 7455320
30/11/2010 2,295.00p 2,302.50p 2,253.50p 2,285.00p 9229429
29/11/2010 2,327.00p 2,351.00p 2,264.82p 2,265.50p 6574390
26/11/2010 2,312.00p 2,354.77p 2,262.23p 2,315.00p 5461146
25/11/2010 2,310.50p 2,358.50p 2,300.00p 2,353.00p 3221446
24/11/2010 2,288.00p 2,316.50p 2,253.86p 2,308.50p 7596379
23/11/2010 2,285.00p 2,311.36p 2,260.00p 2,268.00p 6723723
22/11/2010 2,365.50p 2,367.50p 2,300.81p 2,319.50p 5256110
19/11/2010 2,359.00p 2,365.00p 2,296.59p 2,332.50p 8589977
18/11/2010 2,360.00p 2,375.50p 2,341.51p 2,365.00p 8539252
17/11/2010 2,309.00p 2,343.00p 2,291.00p 2,335.50p 7516617
16/11/2010 2,377.00p 2,384.50p 2,313.00p 2,318.00p 10842348
15/11/2010 2,340.00p 2,416.50p 2,326.30p 2,406.00p 9407778
12/11/2010 2,346.00p 2,393.00p 2,310.50p 2,362.50p 8683824
11/11/2010 2,450.00p 2,500.00p 2,391.40p 2,413.00p 7755908
10/11/2010 2,437.50p 2,443.14p 2,386.50p 2,410.00p 7986600
09/11/2010 2,428.00p 2,489.00p 2,404.19p 2,469.00p 7756683
08/11/2010 2,448.00p 2,449.00p 2,403.16p 2,430.50p 4625990
05/11/2010 2,458.50p 2,466.00p 2,404.00p 2,450.00p 10028663
04/11/2010 2,372.00p 2,432.00p 2,308.01p 2,430.00p 17387404
03/11/2010 2,291.50p 2,291.50p 2,257.00p 2,280.00p 9921421
02/11/2010 2,233.00p 2,285.00p 2,233.00p 2,277.00p 5634014
01/11/2010 2,249.50p 2,255.00p 2,217.36p 2,235.00p 6343655
29/10/2010 2,207.50p 2,227.50p 2,180.50p 2,213.50p 7114261
28/10/2010 2,205.00p 2,229.00p 2,186.02p 2,221.00p 7698178
27/10/2010 2,168.00p 2,184.00p 2,146.00p 2,163.50p 6366049
26/10/2010 2,235.00p 2,243.50p 2,192.01p 2,196.50p 7603215
25/10/2010 2,245.00p 2,268.50p 2,194.16p 2,252.50p 5506607
22/10/2010 2,200.00p 2,215.58p 2,183.50p 2,199.00p 6048042
21/10/2010 2,180.00p 2,248.00p 2,176.86p 2,212.00p 8349147
20/10/2010 2,128.50p 2,199.00p 2,128.50p 2,192.50p 5965636
19/10/2010 2,170.50p 2,211.81p 2,129.50p 2,139.00p 10159838
18/10/2010 2,160.50p 2,196.00p 2,144.50p 2,185.50p 4363617
15/10/2010 2,209.50p 2,226.75p 2,165.00p 2,199.50p 7311754
14/10/2010 2,217.50p 2,239.50p 2,194.00p 2,215.00p 9342173
13/10/2010 2,152.00p 2,220.00p 2,145.88p 2,216.00p 8994246
12/10/2010 2,116.00p 2,138.00p 2,091.50p 2,127.50p 5142429
11/10/2010 2,162.50p 2,179.00p 2,140.38p 2,149.00p 4419092
08/10/2010 2,127.00p 2,170.50p 2,106.50p 2,160.50p 8822339
07/10/2010 2,137.50p 2,178.00p 2,114.00p 2,122.50p 9947026
06/10/2010 2,086.00p 2,140.00p 2,086.00p 2,137.50p 9355171
05/10/2010 2,016.00p 2,080.40p 2,010.00p 2,074.50p 7712455
04/10/2010 2,060.00p 2,070.00p 2,024.00p 2,026.50p 6555760
01/10/2010 2,038.50p 2,068.50p 2,037.00p 2,058.00p 7157268
30/09/2010 2,000.00p 2,067.00p 1,997.00p 2,025.00p 11750066
29/09/2010 2,031.00p 2,050.87p 2,005.35p 2,022.00p 6062286
28/09/2010 1,992.00p 2,033.50p 1,977.50p 2,030.00p 7301519
27/09/2010 2,024.00p 2,035.00p 2,000.00p 2,010.00p 4486930
24/09/2010 1,979.50p 2,026.50p 1,974.00p 2,009.50p 7128625
23/09/2010 1,994.50p 2,015.50p 1,957.00p 2,000.00p 7372691
22/09/2010 1,977.00p 2,020.00p 1,962.50p 2,000.00p 9155266
21/09/2010 1,965.50p 1,990.00p 1,959.00p 1,959.00p 5299850
20/09/2010 1,947.00p 1,988.31p 1,947.00p 1,980.00p 5366294
17/09/2010 1,979.00p 1,993.27p 1,936.00p 1,940.00p 13209766
16/09/2010 1,940.50p 1,971.50p 1,929.50p 1,963.50p 5648627
15/09/2010 1,991.50p 1,993.09p 1,959.50p 1,963.00p 8072188
14/09/2010 1,975.50p 1,991.50p 1,960.50p 1,981.00p 6484362
13/09/2010 1,950.00p 1,973.15p 1,914.97p 1,970.00p 5562122
10/09/2010 1,923.00p 1,927.50p 1,900.93p 1,921.50p 4740820
09/09/2010 1,890.50p 1,941.50p 1,885.50p 1,926.00p 8326802
08/09/2010 1,866.00p 1,900.60p 1,851.50p 1,890.00p 6857077
07/09/2010 1,917.50p 1,924.10p 1,865.35p 1,892.50p 9986284
06/09/2010 1,951.50p 1,961.00p 1,906.00p 1,920.00p 4665046
03/09/2010 1,910.00p 1,952.50p 1,900.00p 1,936.00p 8594225
02/09/2010 1,896.50p 1,923.24p 1,884.00p 1,901.00p 8624878
01/09/2010 1,853.50p 1,909.00p 1,837.50p 1,903.00p 10914097
31/08/2010 1,777.50p 1,833.00p 1,750.00p 1,831.50p 8562123
27/08/2010 1,797.50p 1,809.50p 1,758.50p 1,798.00p 8752737
26/08/2010 1,794.50p 1,813.00p 1,776.50p 1,802.50p 9293601
25/08/2010 1,808.50p 1,827.50p 1,750.93p 1,767.00p 9066406
24/08/2010 1,806.50p 1,823.70p 1,775.50p 1,803.00p 7546264
23/08/2010 1,844.50p 1,866.63p 1,820.00p 1,830.00p 5906432
20/08/2010 1,814.00p 1,842.00p 1,799.00p 1,821.00p 10263622
19/08/2010 1,858.50p 1,879.50p 1,810.00p 1,810.00p 13448733
18/08/2010 1,883.00p 1,911.00p 1,850.00p 1,850.00p 20768548
17/08/2010 1,978.50p 2,001.00p 1,884.93p 1,916.00p 26821272
16/08/2010 1,940.00p 1,971.50p 1,932.50p 1,962.50p 5560716
13/08/2010 1,972.50p 1,992.50p 1,933.50p 1,943.00p 8745046
12/08/2010 1,918.00p 1,944.50p 1,898.50p 1,940.00p 6433899
11/08/2010 1,957.50p 1,963.00p 1,919.00p 1,925.00p 8418988
10/08/2010 2,015.00p 2,019.50p 1,976.50p 1,991.50p 5961918
09/08/2010 2,047.00p 2,077.00p 2,024.50p 2,038.50p 4643724
06/08/2010 2,032.50p 2,079.50p 2,002.00p 2,022.00p 9979039
05/08/2010 2,017.50p 2,047.00p 2,000.50p 2,025.00p 7913324
04/08/2010 2,000.00p 2,018.00p 1,979.00p 2,009.00p 6561500
03/08/2010 2,010.00p 2,025.50p 1,996.50p 2,019.50p 6408053
02/08/2010 1,987.50p 2,036.50p 1,974.50p 2,034.50p 9318677
30/07/2010 1,959.00p 1,973.50p 1,935.50p 1,951.50p 9063475
29/07/2010 1,993.00p 2,018.00p 1,974.50p 1,977.50p 8624364
28/07/2010 1,975.00p 2,012.00p 1,974.50p 1,991.50p 10691980
27/07/2010 1,967.00p 2,014.50p 1,957.00p 1,968.50p 11229837
26/07/2010 1,969.00p 1,985.00p 1,944.50p 1,968.50p 9491026
23/07/2010 1,961.50p 1,995.50p 1,945.50p 1,964.50p 7555372
22/07/2010 1,900.00p 1,976.00p 1,897.50p 1,964.50p 8554219
21/07/2010 1,881.50p 1,939.00p 1,878.66p 1,918.50p 10186766
20/07/2010 1,850.00p 1,876.50p 1,814.50p 1,872.00p 10353077
19/07/2010 1,787.50p 1,843.00p 1,787.50p 1,816.50p 6348473
16/07/2010 1,825.00p 1,878.50p 1,803.00p 1,811.50p 11630886
15/07/2010 1,825.00p 1,859.50p 1,806.34p 1,824.50p 10807384
14/07/2010 1,868.50p 1,880.61p 1,822.50p 1,846.00p 4627242
13/07/2010 1,821.50p 1,868.50p 1,805.50p 1,856.00p 6237610
12/07/2010 1,850.00p 1,866.50p 1,818.50p 1,825.00p 4783106
09/07/2010 1,849.50p 1,869.50p 1,829.50p 1,852.50p 6088876
08/07/2010 1,818.50p 1,849.09p 1,806.50p 1,819.00p 6804172
07/07/2010 1,747.00p 1,790.00p 1,729.45p 1,789.00p 6968658
06/07/2010 1,705.00p 1,778.00p 1,701.50p 1,777.00p 8160702
05/07/2010 1,723.50p 1,727.50p 1,683.00p 1,684.50p 4285182
02/07/2010 1,721.00p 1,811.60p 1,631.41p 1,723.00p 11703792
01/07/2010 1,728.50p 1,748.00p 1,678.00p 1,694.50p 12815882
30/06/2010 1,781.00p 1,797.50p 1,711.33p 1,754.50p 15032189
29/06/2010 1,840.00p 1,841.50p 1,769.00p 1,772.00p 10920644
28/06/2010 1,884.50p 1,898.00p 1,854.00p 1,881.50p 6348089
25/06/2010 1,909.50p 1,973.52p 1,858.00p 1,867.00p 7344251
24/06/2010 1,975.00p 1,990.00p 1,907.00p 1,920.00p 8150162
23/06/2010 1,948.50p 2,010.00p 1,939.00p 1,951.00p 11736738
22/06/2010 1,988.00p 2,007.50p 1,971.50p 1,988.00p 7275239
21/06/2010 2,007.00p 2,039.00p 2,001.00p 2,031.50p 9828185
18/06/2010 1,930.50p 1,954.00p 1,922.00p 1,940.00p 14445571
17/06/2010 1,919.00p 1,949.00p 1,906.50p 1,920.50p 7858633
16/06/2010 1,943.00p 1,948.00p 1,902.00p 1,930.00p 7322398
15/06/2010 1,884.50p 1,929.00p 1,880.17p 1,919.00p 7001742
14/06/2010 1,900.00p 1,930.50p 1,896.00p 1,921.00p 7048750
11/06/2010 1,885.00p 1,907.50p 1,845.50p 1,871.00p 11823915
10/06/2010 1,807.50p 1,895.56p 1,794.88p 1,875.50p 13203635
09/06/2010 1,791.50p 1,820.00p 1,769.00p 1,817.50p 9630380
08/06/2010 1,762.50p 1,776.50p 1,716.00p 1,768.00p 12741489
07/06/2010 1,734.00p 1,764.11p 1,718.50p 1,735.00p 10693066
04/06/2010 1,830.00p 1,855.25p 1,746.50p 1,771.00p 16518575
03/06/2010 1,886.00p 1,905.00p 1,837.00p 1,839.50p 10039877
02/06/2010 1,825.00p 1,860.50p 1,816.00p 1,856.00p 8689691
01/06/2010 1,900.00p 1,900.00p 1,839.50p 1,874.50p 12176049
28/05/2010 1,949.00p 1,968.50p 1,903.00p 1,913.00p 11206382
27/05/2010 1,885.00p 1,943.50p 1,883.65p 1,938.50p 12865994
26/05/2010 1,799.50p 1,892.50p 1,799.00p 1,857.50p 14514274
25/05/2010 1,743.00p 1,781.00p 1,723.50p 1,763.50p 13057894
24/05/2010 1,835.00p 1,847.00p 1,785.50p 1,813.50p 9642658
21/05/2010 1,774.00p 1,826.00p 1,760.00p 1,817.50p 18699276
20/05/2010 1,806.00p 1,843.00p 1,721.50p 1,768.50p 19835990
19/05/2010 1,880.00p 1,887.50p 1,821.88p 1,828.00p 14580190
18/05/2010 1,918.00p 1,955.50p 1,911.50p 1,932.50p 10428759
17/05/2010 1,893.00p 1,946.00p 1,878.00p 1,895.50p 9748147
14/05/2010 1,997.00p 1,997.00p 1,902.50p 1,914.50p 12000923
13/05/2010 1,974.00p 2,012.50p 1,970.00p 2,005.50p 9793315
12/05/2010 1,934.50p 1,954.00p 1,908.00p 1,944.00p 13655710
11/05/2010 1,945.00p 1,953.50p 1,908.00p 1,948.50p 11736659
10/05/2010 1,985.00p 1,998.98p 1,957.50p 1,983.00p 17010412
07/05/2010 1,850.00p 1,954.00p 1,815.00p 1,864.50p 20884112
06/05/2010 1,853.00p 1,934.50p 1,850.50p 1,872.50p 13749319
05/05/2010 1,906.50p 1,924.82p 1,860.50p 1,886.00p 19006108
04/05/2010 1,951.50p 1,970.50p 1,859.50p 1,865.00p 28740698
30/04/2010 2,089.00p 2,119.50p 2,008.50p 2,025.50p 16270146
29/04/2010 2,075.50p 2,101.00p 2,051.00p 2,089.50p 9245019
28/04/2010 2,060.00p 2,094.50p 2,028.00p 2,058.50p 17213668
27/04/2010 2,130.00p 2,142.00p 2,061.00p 2,061.00p 10324214
26/04/2010 2,146.50p 2,160.00p 2,123.00p 2,151.00p 8497312
23/04/2010 2,112.50p 2,133.00p 2,090.00p 2,109.00p 7335349
22/04/2010 2,121.00p 2,145.00p 2,080.50p 2,098.00p 11137016
21/04/2010 2,163.50p 2,180.00p 2,117.27p 2,118.00p 9964775
20/04/2010 2,192.00p 2,204.72p 2,167.50p 2,180.00p 7310930
19/04/2010 2,178.50p 2,186.00p 2,157.00p 2,162.00p 7983642
16/04/2010 2,249.50p 2,262.50p 2,185.00p 2,196.00p 11660232
15/04/2010 2,275.00p 2,280.50p 2,240.00p 2,266.50p 5942152
14/04/2010 2,266.00p 2,310.29p 2,255.00p 2,286.00p 6469840
13/04/2010 2,250.50p 2,281.68p 2,232.50p 2,243.50p 6956035
12/04/2010 2,315.00p 2,315.00p 2,253.50p 2,270.50p 4556243
09/04/2010 2,266.50p 2,296.35p 2,266.50p 2,287.00p 4920734
08/04/2010 2,252.50p 2,267.90p 2,224.00p 2,252.50p 7159208
07/04/2010 2,325.50p 2,335.49p 2,267.50p 2,275.00p 7771988
06/04/2010 2,311.50p 2,346.00p 2,305.00p 2,334.50p 5531864
01/04/2010 2,269.00p 2,316.72p 2,243.99p 2,301.00p 7064762
31/03/2010 2,252.50p 2,278.00p 2,239.00p 2,260.00p 8835150
30/03/2010 2,318.00p 2,340.00p 2,260.00p 2,268.50p 8051385
29/03/2010 2,244.00p 2,281.50p 2,244.00p 2,267.50p 6397709
26/03/2010 2,237.00p 2,259.00p 2,227.00p 2,237.00p 6066385
25/03/2010 2,235.00p 2,254.00p 2,225.00p 2,248.50p 5713747
24/03/2010 2,242.00p 2,266.89p 2,197.50p 2,234.00p 7030090
23/03/2010 2,218.00p 2,254.00p 2,210.00p 2,236.50p 8576528
22/03/2010 2,178.00p 2,201.50p 2,148.50p 2,201.50p 7164360
19/03/2010 2,208.50p 2,230.00p 2,169.50p 2,185.00p 13731551
18/03/2010 2,198.00p 2,235.50p 2,197.00p 2,206.50p 9533110
17/03/2010 2,205.00p 2,276.92p 2,187.50p 2,220.00p 9210413
16/03/2010 2,177.00p 2,202.80p 2,170.00p 2,185.50p 6583149
15/03/2010 2,182.50p 2,200.00p 2,156.00p 2,165.50p 5653233
12/03/2010 2,210.00p 2,216.50p 2,177.50p 2,198.00p 8481381
11/03/2010 2,220.00p 2,230.45p 2,167.63p 2,200.00p 10274196
10/03/2010 2,212.50p 2,248.50p 2,204.50p 2,247.50p 6788324
09/03/2010 2,219.00p 2,230.50p 2,179.50p 2,222.50p 10615851
08/03/2010 2,240.00p 2,256.51p 2,193.51p 2,233.00p 10892962
05/03/2010 2,146.00p 2,340.00p 2,140.00p 2,207.00p 15210745
04/03/2010 2,121.00p 2,152.00p 2,110.00p 2,126.50p 9053985
03/03/2010 2,100.00p 2,155.00p 2,080.50p 2,149.00p 10929755
02/03/2010 2,079.00p 2,122.50p 1,992.64p 2,117.00p 8840111
01/03/2010 2,056.00p 2,077.50p 2,017.41p 2,072.00p 9887276
26/02/2010 1,998.00p 2,014.50p 1,974.00p 2,007.00p 11898342
25/02/2010 1,982.00p 2,011.00p 1,938.50p 1,961.00p 10052489

*Close Price adjusted for both dividends and splits